Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.13	19.13	19.13	19.13	946	+0.29(+1.53%)
May 29, 2008	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
May 28, 2008	18.84	18.84	18.84	18.84	676	+0.16(+0.87%)
May 27, 2008	18.68	18.68	18.68	18.68	135	+0.00(+0.00%)
May 26, 2008	18.75	18.75	18.59	18.68	0	+0.00(+0.00%)
May 23, 2008	18.75	18.75	18.59	18.68	5,005	-0.35(-1.83%)
May 22, 2008	19.02	19.03	19.02	19.03	1,352	-0.11(-0.58%)
May 21, 2008	19.21	19.25	19.14	19.14	20,406	-0.01(-0.04%)
May 20, 2008	19.09	19.15	19.01	19.15	4,998	-0.16(-0.80%)
May 19, 2008	19.30	19.30	19.30	19.30	135	+0.23(+1.20%)
May 16, 2008	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
May 15, 2008	19.13	19.13	19.05	19.07	2,840	-0.16(-0.81%)
May 14, 2008	19.15	19.23	19.15	19.23	1,490	+0.29(+1.52%)
May 13, 2008	18.96	18.96	18.94	18.94	2,188	+0.55(+2.97%)
May 12, 2008	18.39	18.39	18.39	18.39	0	+0.00(+0.00%)
May 09, 2008	18.38	18.39	18.38	18.39	4,464	-0.47(-2.51%)
May 08, 2008	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
May 07, 2008	18.86	18.86	18.86	18.86	811	+0.14(+0.75%)
May 06, 2008	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
May 05, 2008	18.78	18.78	18.67	18.72	12,445	-0.18(-0.98%)
May 02, 2008	18.91	18.91	18.91	18.91	270	+0.28(+1.51%)
May 01, 2008	18.63	18.63	18.63	18.63	0	+0.00(+0.00%)
Apr 30, 2008	18.50	18.63	18.50	18.63	5,681	+0.13(+0.72%)
Apr 29, 2008	18.50	18.50	18.50	18.50	0	+0.00(+0.00%)
Apr 28, 2008	18.51	18.51	18.50	18.50	622	+0.54(+3.01%)
Apr 25, 2008	17.96	17.96	17.96	17.96	0	+0.00(+0.00%)
Apr 24, 2008	17.96	17.96	17.96	17.96	1,217	-0.10(-0.53%)
Apr 23, 2008	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Apr 22, 2008	18.05	18.05	18.05	18.05	1,217	-0.24(-1.33%)
Apr 21, 2008	18.30	18.30	18.30	18.30	676	-0.05(-0.28%)
Apr 18, 2008	18.44	18.44	18.35	18.35	2,705	+0.18(+1.02%)
Apr 17, 2008	18.16	18.16	18.16	18.16	0	+0.00(+0.00%)
Apr 16, 2008	18.02	18.16	18.02	18.16	3,111	+0.50(+2.80%)
Apr 15, 2008	17.70	17.70	17.67	17.67	1,623	-0.42(-2.33%)
Apr 14, 2008	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
Apr 11, 2008	18.09	18.09	18.09	18.09	1,352	+0.00(+0.00%)
Apr 10, 2008	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
Apr 09, 2008	18.33	18.33	18.09	18.09	1,352	-0.18(-1.01%)
Apr 08, 2008	18.27	18.27	18.27	18.27	135	-0.14(-0.74%)
Apr 07, 2008	18.51	18.52	18.41	18.41	2,029	+0.00(+0.01%)
Apr 04, 2008	18.41	18.41	18.41	18.41	135	-0.01(-0.08%)
Apr 03, 2008	18.40	18.42	18.35	18.42	10,822	-0.07(-0.36%)
Apr 02, 2008	18.38	18.61	18.36	18.49	2,570	+0.93(+5.31%)
Apr 01, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Mar 31, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Mar 28, 2008	17.73	17.73	17.56	17.56	7,440	-0.67(-3.69%)
Mar 27, 2008	18.23	18.23	18.23	18.23	0	+0.00(+0.00%)
Mar 26, 2008	18.23	18.23	18.23	18.23	0	+0.00(+0.00%)
Mar 25, 2008	3.445	18.23	18.23	18.23	0	+0.00(+0.00%)
Mar 24, 2008	18.05	18.23	18.05	18.23	1,082	+0.56(+3.18%)
Mar 21, 2008	17.55	17.67	17.47	17.67	6,899	+0.00(+0.00%)
Mar 20, 2008	17.55	17.67	17.47	17.67	6,899	+0.41(+2.36%)
Mar 19, 2008	17.65	17.65	17.26	17.26	405	+0.23(+1.35%)
Mar 18, 2008	17.03	17.03	17.03	17.03	0	+0.00(+0.00%)
Mar 17, 2008	16.51	17.03	16.51	17.03	5,275	-0.06(-0.33%)
Mar 14, 2008	17.47	17.47	17.09	17.09	270	-0.53(-3.03%)
Mar 13, 2008	17.38	17.62	17.32	17.62	3,652	+0.20(+1.15%)
Mar 12, 2008	17.54	17.65	17.42	17.42	6,763	+0.12(+0.68%)
Mar 11, 2008	16.46	17.30	16.46	17.30	9,199	+0.33(+1.96%)
Mar 10, 2008	17.23	17.28	16.97	16.97	12,581	+1.17(+7.39%)
Mar 07, 2008	17.25	17.42	15.80	15.80	10,145	-2.05(-11.47%)
Mar 06, 2008	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Mar 05, 2008	18.02	18.04	17.85	17.85	2,299	+0.15(+0.84%)
Mar 04, 2008	17.70	17.70	17.70	17.70	135	-0.11(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.